1,807€
0,17%
Echtzeit-Aktienkurs Rexahn Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Rexahn Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,98 | 1,98 | 1,80 | 1,80 | -8,98% | - |
| 12.12.2025 | 2,05 | 2,05 | 1,97 | 1,98 | -3,32% | - |
| 11.12.2025 | 2,09 | 2,09 | 2,04 | 2,05 | -2,84% | - |
| 10.12.2025 | 2,02 | 2,15 | 2,02 | 2,11 | 3,94% | - |
| 09.12.2025 | 1,93 | 2,07 | 1,92 | 2,03 | 3,68% | - |
| 08.12.2025 | 1,91 | 1,96 | 1,87 | 1,96 | 1,35% | - |
| 05.12.2025 | 1,88 | 1,93 | 1,83 | 1,93 | 1,36% | - |
| 04.12.2025 | 1,76 | 1,91 | 1,76 | 1,91 | 7,93% | - |
| 03.12.2025 | 1,68 | 1,77 | 1,68 | 1,77 | 3,64% | - |
| 02.12.2025 | 1,69 | 1,72 | 1,69 | 1,70 | -0,12% | - |
| 01.12.2025 | 1,79 | 1,79 | 1,71 | 1,71 | -5,33% | - |
| 28.11.2025 | 1,71 | 1,82 | 1,71 | 1,80 | 5,50% | - |
| 27.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,50% | - |
| 26.11.2025 | 1,68 | 1,76 | 1,68 | 1,73 | 2,24% | 2.716,00 |
| 25.11.2025 | 1,70 | 1,71 | 1,65 | 1,70 | -0,82% | - |
| 24.11.2025 | 1,63 | 1,71 | 1,63 | 1,71 | 5,17% | - |
| 21.11.2025 | 1,64 | 1,65 | 1,62 | 1,63 | -1,45% | - |
| 20.11.2025 | 1,59 | 1,72 | 1,59 | 1,65 | 3,25% | 670,00 |
| 19.11.2025 | 1,59 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 18.11.2025 | 1,46 | 1,61 | 1,46 | 1,61 | 7,49% | - |
| 17.11.2025 | 1,59 | 1,59 | 1,50 | 1,50 | -6,15% | - |
| 14.11.2025 | 1,56 | 1,61 | 1,53 | 1,59 | 1,27% | - |
| 13.11.2025 | 1,63 | 1,63 | 1,54 | 1,57 | -4,14% | 1.000,00 |
| 12.11.2025 | 1,67 | 1,67 | 1,59 | 1,64 | -2,03% | - |
| 11.11.2025 | 1,67 | 1,68 | 1,59 | 1,68 | -0,71% | - |
| 10.11.2025 | 1,73 | 1,85 | 1,65 | 1,69 | -1,40% | 300,00 |
| 07.11.2025 | 1,73 | 1,73 | 1,61 | 1,71 | 0,23% | 2.000,00 |
| 06.11.2025 | 1,81 | 1,81 | 1,62 | 1,71 | -6,97% | 2.000,00 |
| 05.11.2025 | 1,85 | 1,88 | 1,83 | 1,84 | -2,44% | - |
| 04.11.2025 | 1,81 | 1,88 | 1,76 | 1,88 | 2,73% | - |
| 03.11.2025 | 1,97 | 2,01 | 1,83 | 1,83 | -6,44% | - |
| 31.10.2025 | 1,69 | 1,96 | 1,69 | 1,96 | 16,00% | - |
| 30.10.2025 | 1,68 | 1,69 | 1,63 | 1,69 | 0,36% | - |
| 29.10.2025 | 1,63 | 1,73 | 1,63 | 1,68 | 3,57% | - |
| 28.10.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -4,47% | - |
| 27.10.2025 | 1,70 | 1,71 | 1,67 | 1,70 | 1,31% | - |
| 24.10.2025 | 1,69 | 1,69 | 1,64 | 1,68 | -1,06% | - |
| 23.10.2025 | 1,65 | 1,70 | 1,64 | 1,70 | 1,92% | - |
| 22.10.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -3,48% | - |
| 21.10.2025 | 1,67 | 1,72 | 1,67 | 1,72 | 3,36% | - |
| 20.10.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 5,04% | - |
| 17.10.2025 | 1,67 | 1,70 | 1,58 | 1,59 | -6,26% | - |
| 16.10.2025 | 1,68 | 1,75 | 1,68 | 1,69 | 1,07% | - |
| 15.10.2025 | 1,69 | 1,72 | 1,65 | 1,68 | -0,83% | - |
| 14.10.2025 | 1,69 | 1,71 | 1,67 | 1,69 | -0,35% | - |
| 13.10.2025 | 1,67 | 1,72 | 1,67 | 1,70 | 0,95% | - |
| 10.10.2025 | 1,69 | 1,71 | 1,61 | 1,68 | -1,75% | - |
| 09.10.2025 | 1,73 | 1,73 | 1,68 | 1,71 | -1,61% | - |
| 08.10.2025 | 1,71 | 1,74 | 1,70 | 1,74 | 2,24% | - |
| 07.10.2025 | 1,69 | 1,72 | 1,67 | 1,70 | 0,47% | - |
| 06.10.2025 | 1,57 | 1,71 | 1,57 | 1,69 | 10,73% | - |
| 03.10.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 1,60% | - |
| 02.10.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -1,05% | - |
| 01.10.2025 | 1,37 | 1,52 | 1,37 | 1,52 | 9,83% | - |
| 30.09.2025 | 1,50 | 1,51 | 1,37 | 1,38 | -7,98% | 1.930,00 |
| 29.09.2025 | 1,53 | 1,53 | 1,47 | 1,50 | -0,79% | - |
| 26.09.2025 | 1,44 | 1,52 | 1,43 | 1,52 | 3,69% | - |
| 25.09.2025 | 1,37 | 1,46 | 1,36 | 1,46 | 6,87% | - |
| 24.09.2025 | 1,38 | 1,42 | 1,37 | 1,37 | 0,15% | - |
| 23.09.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -4,34% | - |
| 22.09.2025 | 1,27 | 1,43 | 1,27 | 1,43 | 10,70% | - |
| 19.09.2025 | 1,24 | 1,32 | 1,21 | 1,29 | 3,70% | - |
| 18.09.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 5,42% | - |
| 17.09.2025 | 1,16 | 1,20 | 1,15 | 1,18 | 0,85% | 600,00 |
| 16.09.2025 | 1,14 | 1,17 | 1,14 | 1,17 | 2,09% | - |
| 15.09.2025 | 1,15 | 1,16 | 1,14 | 1,15 | -0,87% | - |
| 12.09.2025 | 1,18 | 1,20 | 1,16 | 1,16 | 2,66% | - |
| 10.09.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -2,85% | - |
| 09.09.2025 | 1,19 | 1,20 | 1,13 | 1,16 | 4,32% | - |
| 08.09.2025 | 1,09 | 1,17 | 1,06 | 1,11 | 4,22% | - |
| 05.09.2025 | 1,08 | 1,08 | 1,05 | 1,07 | -1,30% | - |
| 04.09.2025 | 1,08 | 1,08 | 1,06 | 1,08 | 2,47% | - |
| 03.09.2025 | 1,03 | 1,10 | 1,03 | 1,05 | 0,57% | - |
| 02.09.2025 | 1,02 | 1,11 | 1,02 | 1,05 | 2,54% | 1.700,00 |
| 01.09.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,16% | - |
| 29.08.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 2,38% | - |
| 28.08.2025 | 1,01 | 1,02 | 1,00 | 1,01 | -1,17% | - |
| 27.08.2025 | 1,02 | 1,05 | 1,01 | 1,02 | 1,79% | - |
| 26.08.2025 | 0,99 | 1,07 | 0,99 | 1,00 | 2,34% | - |
| 25.08.2025 | 0,96 | 0,98 | 0,95 | 0,98 | 0,93% | - |
| 22.08.2025 | 0,97 | 0,97 | 0,95 | 0,97 | 1,67% | - |
| 21.08.2025 | 0,98 | 0,98 | 0,95 | 0,96 | -2,15% | - |
| 20.08.2025 | 0,93 | 0,98 | 0,93 | 0,98 | 3,50% | - |
| 19.08.2025 | 0,97 | 0,97 | 0,94 | 0,94 | -3,28% | - |
| 18.08.2025 | 1,01 | 1,01 | 0,98 | 0,98 | -3,17% | - |
| 15.08.2025 | 1,00 | 1,02 | 0,99 | 1,01 | 2,23% | - |
| 14.08.2025 | 0,92 | 0,99 | 0,89 | 0,99 | 5,91% | - |
| 13.08.2025 | 0,93 | 0,94 | 0,92 | 0,93 | -1,17% | - |
| 12.08.2025 | 0,90 | 0,94 | 0,90 | 0,94 | 4,09% | - |
| 11.08.2025 | 0,90 | 0,93 | 0,89 | 0,91 | 1,34% | - |
| 08.08.2025 | 0,92 | 0,93 | 0,89 | 0,89 | -0,89% | - |
| 07.08.2025 | 0,92 | 0,92 | 0,90 | 0,90 | -2,70% | - |
| 06.08.2025 | 0,94 | 0,94 | 0,92 | 0,93 | -2,53% | - |
| 05.08.2025 | 0,92 | 0,95 | 0,91 | 0,95 | 2,70% | - |
| 04.08.2025 | 0,91 | 0,93 | 0,90 | 0,93 | 0,98% | - |
| 01.08.2025 | 0,95 | 0,95 | 0,92 | 0,92 | -4,78% | - |
| 31.07.2025 | 0,94 | 0,96 | 0,92 | 0,96 | 0,84% | - |
| 30.07.2025 | 0,97 | 0,99 | 0,94 | 0,95 | -1,55% | - |
| 29.07.2025 | 1,02 | 1,02 | 0,97 | 0,97 | -3,87% | - |
| 28.07.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 0,40% | - |